Deutsche Märkte schließen in 2 Stunden 13 Minuten

Public Service Enterprise Group Incorporated (PSE.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
57,500,00 (0,00%)
Ab 08:05AM CET. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202257,5057,5057,5057,5057,50250
05. Dez. 202257,5057,5057,5057,5057,50-
02. Dez. 202257,0057,0057,0057,0057,00-
01. Dez. 202257,5057,5057,5057,5057,50-
30. Nov. 202256,0056,0056,0056,0056,00-
29. Nov. 202256,0056,0056,0056,0056,00-
28. Nov. 202256,5056,5056,5056,5056,50-
25. Nov. 202256,5056,5056,5056,5056,50-
24. Nov. 202256,5056,5056,5056,5056,50-
23. Nov. 202256,0056,0056,0056,0056,00-
22. Nov. 202256,0056,0056,0056,0056,00-
21. Nov. 202256,0056,0056,0056,0056,00-
18. Nov. 202253,5053,5053,5053,5053,50-
17. Nov. 202255,5055,5055,5055,5055,50-
16. Nov. 202255,0055,0055,0055,0055,00-
15. Nov. 202255,5055,5055,5055,5055,50-
14. Nov. 202256,0056,0056,0056,0056,00-
11. Nov. 202258,5058,5058,5058,5058,50-
10. Nov. 202257,0057,0057,0057,0057,00-
09. Nov. 202257,0057,0057,0057,0057,00-
08. Nov. 202257,0057,0057,0057,0057,00-
07. Nov. 202258,0058,0058,0058,0058,00-
04. Nov. 202258,5058,5058,5058,5058,50-
03. Nov. 202257,5057,5057,5057,5057,50-
02. Nov. 202257,0057,0057,0057,0057,00-
01. Nov. 202256,5056,5056,5056,5056,50-
31. Okt. 202257,5057,5057,5057,5057,50-
28. Okt. 202255,0055,0055,0055,0055,00-
27. Okt. 202255,0055,0055,0055,0055,00-
26. Okt. 202256,0056,0056,0056,0056,00-
25. Okt. 202255,5055,5055,5055,5055,50-
24. Okt. 202255,0055,0055,0055,0055,00-
21. Okt. 202254,5054,5054,5054,5054,50-
20. Okt. 202256,0056,0056,0056,0056,00-
19. Okt. 202256,5056,5056,5056,5056,50-
18. Okt. 202256,5056,5056,5056,5056,50-
17. Okt. 202255,5055,5055,5055,5055,50-
14. Okt. 202256,0056,0056,0056,0056,00-
13. Okt. 202255,0055,0055,0055,0055,00-
12. Okt. 202257,0057,0057,0057,0057,00-
11. Okt. 202257,0057,0057,0057,0057,00-
10. Okt. 202256,5056,5056,5056,5056,50-
07. Okt. 202257,5057,5057,5057,5057,50-
06. Okt. 202259,0059,0059,0059,0059,00-
05. Okt. 202259,5059,5059,5059,5059,50-
04. Okt. 202259,0059,0059,0059,0059,00-
03. Okt. 202257,0057,0057,0057,0057,00-
30. Sept. 202257,5057,5057,5057,5057,50-
29. Sept. 202261,5061,5061,5061,5061,50-
28. Sept. 202262,0062,0062,0062,0062,00-
27. Sept. 202263,0063,0063,0063,0063,00-
26. Sept. 202265,0065,0065,0065,0065,00-
23. Sept. 202264,5064,5064,5064,5064,50-
22. Sept. 202265,0065,0065,0065,0065,00-
21. Sept. 202265,5065,5065,5065,5065,50-
20. Sept. 202266,5066,5066,5066,5066,50-
19. Sept. 202266,0066,0066,0066,0066,00-
16. Sept. 202266,0066,0066,0066,0066,00-
15. Sept. 202267,5067,5067,5067,5067,50-
14. Sept. 202266,5066,5066,5068,0068,00-
13. Sept. 202268,0068,0068,0067,0067,00-
12. Sept. 202267,5067,5067,5067,5067,50-
09. Sept. 202267,5067,5067,5067,5067,50-
08. Sept. 202267,0067,0067,0067,0067,00-
08. Sept. 20220.54 Dividende
07. Sept. 202264,0064,0064,0064,0063,46-
06. Sept. 202264,5064,5064,5064,5063,96-
05. Sept. 202264,5064,5064,5064,5063,96-
02. Sept. 202264,5064,5064,5064,5063,96-
01. Sept. 202264,0064,0064,0064,0063,46-
31. Aug. 202265,0065,0064,0064,0063,46250
30. Aug. 202266,5066,5066,5066,5065,94-
29. Aug. 202266,5066,5066,5066,5065,94-
26. Aug. 202267,5067,5067,5067,5066,93-
25. Aug. 202267,0067,0067,0067,0066,43-
24. Aug. 202267,5067,5067,5067,5066,93-
23. Aug. 202268,0068,0068,0068,0067,43-
22. Aug. 202268,5068,5068,5068,5067,92-
19. Aug. 202268,5068,5068,5068,5067,92-
18. Aug. 202267,5067,5067,5067,5066,93-
17. Aug. 202267,5067,5067,5067,5066,93-
16. Aug. 202267,5067,5067,5067,5066,93-
15. Aug. 202265,5065,5065,5065,5064,95-
12. Aug. 202264,5064,5064,5064,5063,96-
11. Aug. 202264,5064,5064,5064,5063,961
10. Aug. 202264,5064,5064,5064,5063,96-
09. Aug. 202264,0064,0064,0064,0063,46-
08. Aug. 202263,5063,5063,5063,5062,96-
05. Aug. 202263,0063,0063,0063,0062,47-
04. Aug. 202264,0064,0064,0064,0063,46-
03. Aug. 202264,0064,0064,0064,0063,46-
02. Aug. 202263,5063,5063,5063,5062,96-
01. Aug. 202264,0064,0064,0064,0063,46-
29. Juli 202264,0064,0064,0064,0063,46-
28. Juli 202260,5060,5060,5060,5059,99-
27. Juli 202260,5060,5060,5060,5059,99-
26. Juli 202259,0059,0059,0059,0058,50-
25. Juli 202258,5058,5058,5058,5058,01-
22. Juli 202258,0058,0058,0058,0057,51-
21. Juli 202258,0058,0058,0058,0057,51-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...